News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734629400 | 5664 | -93 | -1.62 | 5677 | 5684.5 | 5642 | 7298 |
| 1734543000 | 5757 | -13.5 | -0.23 | 5777 | 5782 | 5752.5 | 2489 |
| 1734456600 | 5770.5 | -20.5 | -0.35 | 5749 | 5785.5 | 5744.5 | 3259 |
| 1734370200 | 5791 | -17 | -0.29 | 5816 | 5826 | 5780.5 | 3847 |
| 1734111000 | 5808 | 6.5 | 0.11 | 5817 | 5832.5 | 5801 | 1333 |
| 1734024600 | 5801.5 | 7 | 0.12 | 5816 | 5821 | 5777.5 | 451 |
| 1733938200 | 5794.5 | 17.5 | 0.30 | 5768 | 5806.5 | 5767 | 1366 |
| 1733851800 | 5777 | -49.5 | -0.85 | 5819 | 5823 | 5775 | 1179 |
| 1733765400 | 5826.5 | -19.5 | -0.33 | 5850 | 5853 | 5819.5 | 903 |
| 1733506200 | 5846 | 16 | 0.27 | 5829 | 5852 | 5827 | 3140 |
| 1733419800 | 5830 | 14 | 0.24 | 5814 | 5832.5 | 5803.5 | 5790 |
| 1733333400 | 5816 | 13 | 0.22 | 5805 | 5831.5 | 5794 | 10183 |
| 1733247000 | 5803 | 16.5 | 0.29 | 5798 | 5831.5 | 5796 | 19320 |
| 1733160600 | 5786.5 | 34 | 0.59 | 5726 | 5791.5 | 5711.5 | 2607 |
| 1732901400 | 5752.5 | 36 | 0.63 | 5714 | 5754.5 | 5708 | 5491 |
| 1732815000 | 5716.5 | 11.5 | 0.20 | 5735 | 5751 | 5705.5 | 2427 |
| 1732728600 | 5705 | -38 | -0.66 | 5715 | 5730.5 | 5696 | 12139 |
| 1732642200 | 5743 | -11.5 | -0.20 | 5738 | 5770 | 5729 | 6788 |
| 1732555800 | 5754.5 | 40.5 | 0.71 | 5747 | 5768.5 | 5730.5 | 1184 |
| 1732296600 | 5714 | 65 | 1.15 | 5692 | 5728 | 5637.5 | 4886 |
| 1732210200 | 5649 | 38 | 0.68 | 5614 | 5652 | 5611.5 | 1152 |
| 1732123800 | 5611 | -17 | -0.30 | 5625 | 5628 | 5598.5 | 1937 |
| 1732037400 | 5628 | -12 | -0.21 | 5651 | 5658.5 | 5583 | 18086 |
| 1731951000 | 5640 | 4 | 0.07 | 5642 | 5648 | 5603.5 | 5960 |
| 1731691800 | 5636 | -52 | -0.91 | 5668 | 5686.5 | 5628 | 3034 |
| 1731605400 | 5688 | 66 | 1.17 | 5649 | 5689.5 | 5624.5 | 3468 |
| 1731519000 | 5622 | -2.5 | -0.04 | 5606 | 5628.5 | 5589 | 5879 |
| 1731432600 | 5624.5 | -84.5 | -1.48 | 5679 | 5679 | 5619.5 | 1371 |
| 1731346200 | 5709 | 55 | 0.97 | 5690 | 5732 | 5690 | 10948 |
| 1731087000 | 5654 | -27.5 | -0.48 | 5698 | 5702.5 | 5644 | 7292 |
| 1731000600 | 5681.5 | 13.5 | 0.24 | 5659 | 5714.5 | 5653 | 13747 |
| 1730914200 | 5668 | -83 | -1.44 | 5786 | 5831 | 5655.5 | 3278 |
| 1730827800 | 5751 | 13 | 0.23 | 5736 | 5752 | 5708 | 3494 |
| 1730741400 | 5738 | -14 | -0.24 | 5759 | 5777.5 | 5734.5 | 5192 |
| 1730482200 | 5752 | 14 | 0.24 | 5741 | 5770 | 5733 | 4111 |
| 1730395800 | 5738 | -17 | -0.30 | 5724 | 5738 | 5694.5 | 5618 |
| 1730309400 | 5755 | -42 | -0.72 | 5788 | 5790 | 5735.5 | 8638 |
| 1730223000 | 5797 | -51.5 | -0.88 | 5860 | 5868 | 5793.5 | 9045 |
| 1730136600 | 5848.5 | 39.5 | 0.68 | 5833 | 5852.5 | 5809 | 23784 |
| 1729873800 | 5809 | 1.5 | 0.03 | 5794 | 5818 | 5790 | 1585 |
| 1729787400 | 5807.5 | -11 | -0.19 | 5829 | 5853.5 | 5807 | 3660 |
| 1729701000 | 5818.5 | -34 | -0.58 | 5828 | 5842.5 | 5790.5 | 4023 |
| 1729614600 | 5852.5 | -21.5 | -0.37 | 5873 | 5873 | 5822.5 | 3375 |
| 1729528200 | 5874 | -49 | -0.83 | 5923 | 5934 | 5872 | 12922 |
| 1729269000 | 5923 | 7 | 0.12 | 5916 | 5923.5 | 5893 | 4164 |
| 1729182600 | 5916 | 25 | 0.42 | 5887 | 5939.5 | 5887 | 11811 |
| 1729096200 | 5891 | -22 | -0.37 | 5910 | 5911 | 5888 | 4255 |
| 1729009800 | 5913 | -100 | -1.66 | 6018 | 6035 | 5909 | 9554 |
| 1728923400 | 6013 | 26 | 0.43 | 5978 | 6020.5 | 5971.5 | 2463 |
| 1728664200 | 5987 | 41 | 0.69 | 5957 | 5992 | 5939.5 | 1164 |
| 1728577800 | 5946 | -7 | -0.12 | 5962 | 6008.5 | 5927 | 1310 |
| 1728491400 | 5953 | 31.5 | 0.53 | 5930 | 5955 | 5917 | 6813 |
| 1728405000 | 5921.5 | -26 | -0.44 | 5917 | 5932.5 | 5893.5 | 4854 |
| 1728318600 | 5947.5 | 20 | 0.34 | 5963 | 5963 | 5945 | 2792 |
| 1728059400 | 5927.5 | -14.5 | -0.24 | 5941 | 5997 | 5912.5 | 3767 |
| 1727973000 | 5942 | 7.5 | 0.13 | 5966 | 5994 | 5932.5 | 6386 |
| 1727886600 | 5934.5 | -4.5 | -0.08 | 5963 | 5964 | 5907.5 | 8957 |
| 1727800200 | 5939 | -16 | -0.27 | 5957 | 5988 | 5913.5 | 2504 |
| 1727713800 | 5955 | -68 | -1.13 | 5983 | 5987 | 5951 | 4703 |
| 1727454600 | 6023 | 3.5 | 0.06 | 6025 | 6033 | 6000.5 | 6373 |
| 1727368200 | 6019.5 | 60 | 1.01 | 6032 | 6042 | 6003.5 | 14903 |
| 1727281800 | 5959.5 | 30 | 0.51 | 5952 | 5974.5 | 5945 | 18400 |
| 1727195400 | 5929.5 | 39.5 | 0.67 | 5940 | 5946.5 | 5895 | 3602 |
| 1727109000 | 5890 | -9.5 | -0.16 | 5894 | 5915 | 5881.5 | 3811 |
| 1726849800 | 5899.5 | -98.5 | -1.64 | 5983 | 5983 | 5895 | 37702 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
